Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Sài Gòn (sab)

55
0.50
(0.92%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-12-16)
-0.80 -1.45% 10,899,200 545,563 29.2
53.60
56.10
54.50
2 tháng
(2024-11-15)
0.93 1.74% 22,453,300 1,814,024 102.1
53.08
56.10
54.50
3 tháng
(2024-10-16)
-1.29 -2.31% 31,674,200 1,186,324 67.9
53.08
56.10
54.50
6 tháng
(2024-07-18)
2.09 3.99% 77,835,900 1,010,110 61.4
50.19
56.46
54.50
12 tháng
(2024-01-22)
-2.35 -4.14% 216,603,200 -13,006,728 -747.5
49.01
63.39
54.50
24 tháng
(2023-01-27)
-32.22 -37.16% 295,639,200 -21,007,457 -1,631.6
49.01
88.56
54.50
36 tháng
(2022-02-07)
-12.23 -18.33% 335,103,200 -20,067,648 -1,420.4
49.01
88.56
54.50
60 tháng
(2020-02-10)
-26.90 -33.05% 404,631,970 -25,160,044 -2,227.1
49.01
88.99
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
53.02
600,200 52.93 53.30 52.84 137,900 72,700 3.7
29/03/2024
52.93
618,700 53.58 53.58 52.93 39,500 190,300 -8.6
28/03/2024
53.40
1,074,300 53.68 53.68 53.12 100,600 567,200 -26.7
27/03/2024
53.68
598,300 53.21 53.96 53.12 31,700 157,900 -7.3
26/03/2024
53.12
910,400 53.21 53.40 52.84 211,700 543,600 -18.9
25/03/2024
53.21
1,086,200 53.49 53.86 53.02 172,200 336,800 -9.5
22/03/2024
53.49
698,100 53.68 53.77 53.30 48,600 248,600 -11.5
21/03/2024
53.40
738,100 53.58 53.77 53.30 68,600 232,500 -9.4
20/03/2024
53.12
739,800 53.21 53.30 52.65 18,900 209,100 -10.8
19/03/2024
53.12
654,600 53.49 53.58 52.84 15,200 320,100 -17.4
18/03/2024
52.93
1,833,100 54.24 54.70 52.37 81,300 560,200 -27.3
15/03/2024
54.14
2,037,000 54.80 54.89 53.58 217,400 1,047,900 -48.2
14/03/2024
54.80
1,458,700 55.92 56.01 54.80 98,100 501,300 -23.9
13/03/2024
55.64
1,485,900 55.36 55.64 54.70 159,200 733,100 -33.9
12/03/2024
55.17
1,290,300 55.36 56.01 55.08 11,500 395,800 -22.9
11/03/2024
55.36
2,346,300 56.01 56.48 55.08 361,400 1,045,600 -41.0
08/03/2024
56.01
1,825,500 56.85 57.04 55.54 35,400 704,000 -40.2
07/03/2024
56.57
2,509,100 57.22 58.16 56.29 117,100 1,284,798 -71.1
06/03/2024
57.04
3,563,500 55.26 57.69 55.17 1,227,300 760,900 28.4
05/03/2024
54.98
1,003,900 54.52 54.98 54.05 53,600 392,000 -19.7
04/03/2024
54.42
1,252,100 54.80 55.08 54.33 37,100 307,910 -15.9
01/03/2024
54.70
847,400 54.89 54.98 54.24 50,800 130,600 -4.7
29/02/2024
54.61
2,670,400 54.14 55.26 54.05 638,223 404,740 13.7
28/02/2024
53.86
1,090,300 52.74 53.86 52.74 149,600 172,100 -1.3
27/02/2024
52.56
1,759,100 52.84 52.84 52.09 298,700 1,154,680 -48.0
26/02/2024
52.84
809,500 53.40 53.58 52.65 106,620 367,620 -14.8
23/02/2024
53.21
1,499,400 54.14 54.33 53.12 171,520 594,200 -24.3
22/02/2024
54.14
788,900 54.24 54.61 54.05 26,510 414,100 -22.5
21/02/2024
54.24
1,131,900 55.08 55.08 54.05 59,513 582,000 -30.4
20/02/2024
54.70
1,642,700 54.42 55.64 54.14 322,700 800,120 -28.0
19/02/2024
54.05
1,268,000 54.14 54.24 53.40 74,675 486,500 -23.8
16/02/2024
54.14
1,078,900 54.61 54.80 53.96 452,210 572,900 -7.0
15/02/2024
54.52
864,400 54.05 54.89 54.05 290,700 80,240 12.3
07/02/2024
53.96
568,300 53.49 54.05 53.30 109,600 7,110 5.9
06/02/2024
53.49
671,200 53.21 53.58 53.02 307,500 226,100 4.7
05/02/2024
53.21
882,600 53.40 53.58 53.12 460,700 344,700 6.6
02/02/2024
53.21
544,000 53.77 54.05 53.21 61,700 254,900 -11.1
01/02/2024
53.68
592,000 52.65 53.86 52.65 115,400 85,000 1.7
31/01/2024
52.56
1,095,600 53.49 54.05 52.56 47,600 537,100 -27.9
30/01/2024
53.40
732,100 54.14 54.14 53.40 42,900 472,200 -24.7
29/01/2024
54.05
701,800 53.49 55.08 53.49 139,300 457,800 -18.5
26/01/2024
53.49
2,066,000 55.08 55.17 53.12 97,300 1,567,300 -84.7
25/01/2024
54.89
1,393,900 56.29 56.38 54.89 10,900 1,033,100 -60.6
24/01/2024
56.29
472,300 56.29 56.48 56.10 14,200 326,000 -18.8
23/01/2024
56.29
346,300 56.85 56.94 56.29 11,200 110,600 -6.0
22/01/2024
56.85
360,100 57.50 57.50 56.76 72,900 142,600 -4.2
19/01/2024
57.32
714,800 57.69 57.69 56.76 405,800 363,800 2.6
18/01/2024
56.48
446,200 56.66 56.66 56.38 270,300 231,200 2.4
17/01/2024
56.38
469,900 56.38 56.57 56.20 166,500 130,400 2.2
16/01/2024
56.38
266,500 56.48 56.57 56.10 6,700 76,800 -4.2
15/01/2024
56.38
443,100 56.94 57.41 56.38 99,800 82,400 1.1
12/01/2024
57.04
497,900 57.32 57.32 56.48 139,000 3,600 8.3
11/01/2024
57.32
489,400 56.76 57.69 56.76 226,100 164,400 3.8
10/01/2024
56.76
822,000 57.50 57.50 56.57 80,000 120,000 -2.4
09/01/2024
57.50
558,500 57.88 58.16 57.41 108,800 149,000 -2.5
08/01/2024
57.97
654,700 57.78 58.16 57.78 184,400 57,400 7.9
05/01/2024
57.78
708,500 58.25 58.25 57.50 184,600 226,200 -2.6
04/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2024
58.25
773,600 58.06 58.44 58.06 222,200 372,100 -9.4
03/01/2024
57.88
557,100 58.06 58.06 57.60 12,300 271,100 -16.4
02/01/2024
57.88
770,100 58.24 58.61 57.70 80,600 362,300 -17.9
29/12/2023
57.42
1,568,600 56.69 57.88 57.15 1,059,000 990,300 4.3
28/12/2023
56.69
868,500 56.60 57.51 56.69 202,500 465,300 -16.4
27/12/2023
56.60
646,500 57.15 57.70 56.60 200,500 113,700 5.5
26/12/2023
57.15
357,500 56.51 57.42 56.78 62,400 110,500 -3.0
25/12/2023
56.51
546,700 56.05 57.51 55.96 125,300 77,000 3.1
22/12/2023
56.05
639,900 56.51 56.60 56.05 227,500 200,900 1.6
21/12/2023
56.51
445,100 56.51 56.69 56.05 119,200 138,600 -1.2
20/12/2023
56.51
565,300 56.69 57.15 56.42 200,800 118,900 5.1
19/12/2023
56.69
528,200 56.05 56.97 56.05 303,800 133,100 10.6
18/12/2023
56.05
591,300 57.24 57.33 55.87 53,000 148,400 -5.9
15/12/2023
57.24
844,700 57.42 57.97 57.24 416,300 494,700 -4.9
14/12/2023
57.42
427,100 58.33 59.15 57.42 36,100 102,500 -4.2
13/12/2023
58.33
745,900 59.24 59.97 58.33 129,700 316,200 -12.1
12/12/2023
59.24
360,800 59.70 60.07 59.15 16,500 44,600 -1.8
11/12/2023
59.70
383,500 59.79 60.25 59.34 20,100 101,900 -5.4
08/12/2023
59.79
555,900 59.79 60.16 59.34 14,900 16,200 -0.1
07/12/2023
59.79
626,200 59.43 60.07 59.24 116,500 54,800 4.0
06/12/2023
59.43
288,500 58.33 59.52 58.33 130,300 25,900 6.8
05/12/2023
58.33
401,700 58.97 59.70 58.33 28,400 163,900 -8.7
04/12/2023
58.97
552,500 59.24 60.07 58.52 56,400 243,600 -12.1
01/12/2023
59.24
288,000 59.24 59.43 58.42 24,400 54,500 -2.0
30/11/2023
59.24
549,900 60.34 60.52 59.24 85,800 174,100 -5.8
29/11/2023
60.34
770,200 59.15 60.89 58.52 471,500 21,800 29.7
28/11/2023
59.15
497,100 58.61 59.15 57.79 204,300 97,600 6.8
27/11/2023
58.61
946,000 57.42 58.70 56.88 427,100 50,700 24.0
24/11/2023
57.42
764,100 55.05 57.42 55.14 493,300 103,900 24.0
23/11/2023
55.05
617,600 57.88 58.24 55.05 15,900 121,200 -6.6
22/11/2023
57.88
474,900 57.51 58.24 57.51 187,000 107,900 5.0
21/11/2023
57.51
563,600 57.42 58.15 57.33 254,600 192,500 3.9
20/11/2023
57.42
659,500 58.06 58.06 56.97 78,700 117,700 -2.5
17/11/2023
58.06
978,300 58.52 59.61 57.79 21,100 79,000 -3.7
16/11/2023
58.52
740,900 57.60 58.88 57.60 0 0 0
15/11/2023
57.60
1,323,600 56.51 58.79 57.51 279,400 722,100 -28.3
14/11/2023
56.51
734,800 55.87 57.70 56.24 113,900 472,200 -22.3
13/11/2023
55.87
573,500 56.88 57.88 55.69 55,700 293,300 -14.8
10/11/2023
56.88
740,700 58.24 58.24 56.78 56,300 244,200 -11.8
09/11/2023
58.24
1,035,500 59.34 59.97 57.97 69,400 550,300 -31.1
08/11/2023
59.34
924,800 59.34 59.70 57.06 95,600 518,400 -27.0
07/11/2023
59.34
441,800 60.34 60.89 59.15 110,100 75,400 2.3
06/11/2023
60.34
571,800 58.24 60.34 58.24 234,800 64,400 11.2

Chính sách bảo mật | Điều khoản sử dụng |